FRESENIUS SE&CO Stock Price History, FSNUY Historical Prices

Add to My Stocks
$20.41 $0.26 (1.29%) FSNUY stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download FRESENIUS SE&CO stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with FRESENIUS SE&CO price to earnings ratio data. The FRESENIUS SE&CO stock price history chart shows that the stock price reached a high of $22.28 on Jun 16, 2017, and a low of $17.29 on Nov 24, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 20.14 20.45 20.04 20.41 20,305 22.19 1.18
2018-06-20 19.93 20.01 19.83 19.95 23,752 21.68 1.16
2018-06-19 19.64 19.83 19.54 19.78 49,466 21.5 1.15
2018-06-18 19.89 19.96 19.81 19.88 28,571 21.61 1.15
2018-06-15 20.42 20.45 20.3 20.45 41,695 22.22 1.18
2018-06-14 20.43 20.64 20.42 20.62 16,522 22.41 1.2
2018-06-13 20.21 20.3 20.1 20.2 61,808 21.95 1.17
2018-06-12 20.15 20.24 20.05 20.14 99,589 21.89 1.17
2018-06-11 20.06 20.23 20.06 20.14 73,673 21.89 1.17
2018-06-08 20.11 20.11 19.93 19.99 33,303 21.73 1.16
2018-06-07 20.51 20.52 20.22 20.37 84,723 22.14 1.18
2018-06-06 20.09 20.3 19.96 20.27 29,649 22.03 1.17
2018-06-05 19.63 19.63 19.45 19.5 26,878 21.2 1.13
2018-06-04 19.37 19.43 19.31 19.38 32,040 21.07 1.12
2018-06-01 19.39 19.39 19.25 19.35 27,927 21.03 1.12
2018-05-31 19.34 19.36 19.04 19.22 41,447 20.89 1.11
2018-05-30 19.54 19.77 19.41 19.75 37,720 21.47 1.14
2018-05-29 19.41 19.46 19.18 19.3 25,785 20.98 1.12
2018-05-25 19.64 19.78 19.59 19.75 23,811 21.47 1.14
2018-05-24 19.75 19.75 19.59 19.67 23,589 21.38 1.14
2018-05-23 19.52 19.71 19.51 19.71 17,691 21.42 1.14
2018-05-22 20.15 20.2 20.05 20.05 28,506 21.79 1.16
2018-05-21 19.95 20.34 19.95 20.32 10,326 22.09 1.18
2018-05-18 20.24 20.34 20.24 20.34 13,433 22.11 1.18
2018-05-17 20.15 20.32 20.09 20.27 17,106 22.03 1.17
2018-05-16 19.83 19.97 19.83 19.87 23,061 21.6 1.15
2018-05-15 19.76 20.04 19.76 19.88 24,069 21.61 1.15
2018-05-14 19.94 20.11 19.93 20.01 17,472 21.75 1.16
2018-05-11 19.84 19.94 19.8 19.84 17,957 21.57 1.15
2018-05-10 19.98 20.12 19.98 20.12 20,824 21.87 1.17
2018-05-09 19.82 20.07 19.82 20.04 20,630 21.78 1.16
2018-05-08 19.77 20.03 19.76 19.98 21,759 21.72 1.16
2018-05-07 19.73 19.73 19.61 19.7 30,900 21.41 1.14
2018-05-04 19.16 19.51 19.16 19.46 25,740 21.16 1.13
2018-05-03 19.29 19.47 19.24 19.41 17,262 21.09 1.12
2018-05-02 19.28 19.6 19.28 19.41 20,377 21.1 1.13
2018-05-01 18.95 18.95 18.78 18.93 25,797 20.58 1.1
2018-04-30 19.11 19.18 19.02 19.02 32,219 20.67 1.1
2018-04-27 19.18 19.18 18.83 18.94 36,614 20.59 1.1
2018-04-26 19.14 19.22 19.05 19.2 31,336 20.87 1.11
2018-04-25 19.05 19.32 19.05 19.3 20,229 20.98 1.12
2018-04-24 19.47 19.62 19.28 19.39 32,819 21.08 1.12
2018-04-23 19.85 20.09 19.84 20.01 15,418 21.75 1.16
2018-04-20 20.2 20.2 20.07 20.14 22,652 21.89 1.17
2018-04-19 20.28 20.34 20.24 20.32 26,998 22.08 1.18
2018-04-18 20.32 20.49 20.26 20.46 21,026 22.24 1.19
2018-04-17 20.04 20.39 20.04 20.36 33,925 22.13 1.18
2018-04-16 19.77 19.83 19.72 19.82 140,712 21.54 1.15
2018-04-13 19.83 19.87 19.68 19.75 173,069 21.47 1.14
2018-04-12 19.58 19.87 19.57 19.83 216,861 21.55 1.15
2018-04-11 19.41 19.46 19.29 19.31 39,657 20.98 1.12
2018-04-10 19.74 19.88 19.7 19.8 27,651 21.52 1.15
2018-04-09 19.68 19.82 19.63 19.7 46,867 21.41 1.14
2018-04-06 19.41 19.57 19.33 19.4 17,461 21.09 1.12
2018-04-05 19.41 19.59 19.41 19.55 31,645 21.25 1.13
2018-04-04 18.83 19.04 18.8 19.04 25,898 20.7 1.1
2018-04-03 18.75 18.94 18.68 18.91 24,210 20.55 1.1
2018-04-02 19.13 19.13 18.62 18.8 22,948 20.44 1.09
2018-03-30 0 0 0 19.19 0 - -
2018-03-29 19.13 19.3 19.05 19.19 46,460 20.86 1.11
2018-03-28 18.81 19.05 18.78 18.85 99,610 20.49 1.09
2018-03-27 18.89 18.98 18.63 18.8 83,267 20.44 1.09
2018-03-26 18.57 18.69 18.39 18.66 70,414 20.28 1.08
2018-03-23 18.98 18.99 18.6 18.63 44,138 20.25 1.08
2018-03-22 19 19.17 18.87 18.91 24,298 20.55 1.1
2018-03-21 19.29 19.44 19.26 19.36 27,628 21.04 1.12
2018-03-20 19.32 19.43 19.26 19.39 24,896 21.07 1.12
2018-03-19 19.52 19.54 19.29 19.41 38,246 21.09 1.12
2018-03-16 19.59 19.77 19.58 19.74 14,523 21.46 1.14
2018-03-15 19.76 19.84 19.7 19.76 121,113 21.47 1.15
2018-03-14 20.02 20.02 19.82 19.86 24,057 21.59 1.15
2018-03-13 20.17 20.17 19.75 19.8 24,597 21.52 1.15
2018-03-12 20.17 20.33 20.12 20.29 42,742 22.05 1.18
2018-03-09 20.26 20.39 20.27 20.34 19,732 22.11 1.18
2018-03-08 20.28 20.37 20.16 20.21 27,442 21.96 1.17
2018-03-07 19.97 20.28 20.08 20.25 33,052 22.01 1.17
2018-03-06 19.72 19.72 19.54 19.66 19,010 21.36 1.14
2018-03-05 19.45 19.65 19.37 19.65 40,734 21.36 1.14
2018-03-02 19.63 19.68 19.41 19.6 45,322 21.3 1.14
2018-03-01 19.81 19.87 19.44 19.66 31,116 21.37 1.14
2018-02-28 20.68 20.69 20.41 20.42 20,476 22.2 1.18
2018-02-27 20.82 20.85 20.62 20.67 40,323 22.47 1.2
2018-02-26 19.91 20.16 19.85 20.14 39,090 23.15 1.23
2018-02-23 19.52 19.71 19.52 19.67 21,579 22.6 1.21
2018-02-22 19.46 19.71 19.48 19.58 37,735 22.5 1.2
2018-02-21 19.58 19.74 19.42 19.43 21,586 22.33 1.19
2018-02-20 19.59 19.67 19.47 19.53 56,330 22.44 1.2
2018-02-19 0 0 0 19.97 0 - -
2018-02-16 19.79 20.09 19.76 19.97 31,113 22.95 1.22
Get more Data

FRESENIUS SE&CO Stock History Chart

View FSNUY PE ratio, PS ratio stocks charts and compare with peers.
FSNUY Chart
Note: Compare FRESENIUS SE&CO stock price history with the index and industry peers.

FRESENIUS SE&CO Stock Price History: Past 5 years

Max Stock Price22.28Jun 16,2017
Min Stock Price17.29Nov 24,2016
Avg Stock Price20.09

FRESENIUS SE&CO Historical PE ratio: Past 5 years

Max PE Ratio26.79Feb 22,2017
Min PE Ratio20.25Mar 23,2018
Avg PE Ratio23.78

FRESENIUS SE&CO Historical PS ratio: Past 5 years

Max PS Ratio1.47Jun 14,2017
Min PS Ratio1.08Mar 23,2018
Avg PS Ratio1.29

FSNUY Industry Peers

Company Price Change (%)
Quest Diagnostics (DGX)112.040.86 (0.77%)
Davita Inc (DVA)71.950.13 (0.18%)
Encompass Hlth (EHC)66.922.19 (3.17%)
Envision Hlthcr (EVHC)44.680.07 (0.16%)

FRESENIUS SE&CO share price history helps an investor analyze a company's history and do FRESENIUS SE&CO stock analysis . The price and volume changes on a daily basis is provided in the FRESENIUS SE&CO stock price history. A large fluctuation in price and volume indicates a highly volatile stock. FSNUY stock saw a high of $20.45, and a low of $20.04 on last trading day. The company's P/S ratio was at a high of 1.47 on Jun 14, 2017 according to our FRESENIUS SE&CO stock history data.